Free Trial

ResMed (RMD) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free RMD Stock Alerts
$218.06
+34.64 (+18.89%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ResMed Stock Price Performance

5 Day
Performance
+18.42%
1 Month
Performance
+10.11%
3 Month
Performance
+14.68%
6 Month
Performance
+61.95%
Year-To-Date
Performance
+26.76%
1 Year
Performance
-9.50%
Receive RMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ResMed and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

RMD Stock Chart for Sunday, April, 28, 2024

RMD Chart by TradingView

ResMed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$183.43$218.06
+18.88%		$218.38$201.924.33 million shs$32.07 billion
04/25/2024$183.74$183.43
-0.17%		$184.30$179.001.12 million shs$26.98 billion
04/24/2024$184.14$183.74
-0.22%		$186.70$183.02973,427 shs$27.03 billion
04/23/2024$180.35$184.14
+2.10%		$184.83$181.701.20 million shs$27.09 billion
04/22/2024$178.85$180.35
+0.84%		$180.81$178.491.12 million shs$26.53 billion
04/19/2024$177.61$178.85
+0.70%		$179.43$176.921.21 million shs$26.31 billion
04/18/2024$173.86$177.61
+2.16%		$179.80$176.331.58 million shs$26.12 billion
04/17/2024$184.85$173.86
-5.95%		$183.40$172.193.00 million shs$25.57 billion
04/16/2024$185.09$184.85
-0.13%		$186.72$183.37411,883 shs$27.19 billion
04/15/2024$185.86$185.09
-0.41%		$189.29$184.78605,408 shs$27.22 billion
04/12/2024$189.51$185.86
-1.93%		$189.41$184.39657,149 shs$27.34 billion
04/11/2024$193.83$189.51
-2.23%		$195.34$189.41696,180 shs$27.88 billion
04/10/2024$194.27$193.83
-0.23%		$194.62$190.52915,275 shs$28.51 billion
04/09/2024$187.76$194.27
+3.47%		$194.38$187.98988,051 shs$28.58 billion
04/08/2024$188.76$187.76
-0.53%		$188.97$187.50773,952 shs$27.62 billion
04/05/2024$185.00$188.76
+2.03%		$189.56$185.02748,928 shs$27.76 billion
04/04/2024$186.04$185.00
-0.56%		$188.15$184.84869,897 shs$27.21 billion
04/03/2024$184.37$186.04
+0.91%		$189.04$185.391.46 million shs$27.36 billion
04/02/2024$189.26$184.37
-2.58%		$188.29$182.29984,516 shs$27.12 billion
04/01/2024$198.03$189.26
-4.43%		$198.43$189.241.53 million shs$27.84 billion
03/29/2024$198.04$198.03
-0.01%		$198.54$196.47622,676 shs$29.13 billion
03/28/2024$196.33$198.04
+0.87%		$198.54$196.47622,619 shs$29.13 billion
03/27/2024$194.17$196.33
+1.11%		$196.75$194.21564,489 shs$28.88 billion
03/26/2024$193.31$194.17
+0.44%		$195.66$192.991.11 million shs$28.56 billion
03/25/2024$192.00$193.31
+0.68%		$194.37$191.821.84 million shs$28.43 billion
03/22/2024$193.73$192.06
-0.86%		$193.82$191.121.13 million shs$28.25 billion
03/21/2024$192.37$193.73
+0.71%		$194.39$192.361.11 million shs$28.50 billion
03/20/2024$193.02$192.37
-0.34%		$193.01$190.181.20 million shs$28.30 billion
03/19/2024$191.05$193.02
+1.03%		$193.08$190.201.02 million shs$28.39 billion
03/18/2024$190.05$191.05
+0.53%		$192.04$190.17859,631 shs$28.10 billion
03/15/2024$191.75$190.10
-0.86%		$190.39$188.091.44 million shs$27.96 billion
03/14/2024$192.47$191.75
-0.37%		$194.37$190.451.51 million shs$28.20 billion
03/13/2024$193.78$192.47
-0.68%		$194.23$191.69922,644 shs$28.31 billion
03/12/2024$189.84$193.78
+2.08%		$194.71$188.791.36 million shs$28.50 billion
03/11/2024$188.44$189.84
+0.74%		$189.87$184.381.33 million shs$27.92 billion
03/08/2024$192.49$188.44
-2.10%		$194.79$185.97980,905 shs$27.72 billion
03/07/2024$184.28$192.49
+4.46%		$194.16$188.951.36 million shs$28.31 billion
03/06/2024$177.63$184.28
+3.74%		$184.36$178.921.03 million shs$27.11 billion
03/05/2024$180.70$177.63
-1.70%		$181.18$176.32657,603 shs$26.13 billion
03/04/2024$174.61$180.70
+3.49%		$181.18$175.211.08 million shs$26.58 billion
If you have $2,500 bucks… check this out (Ad)

This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!

Click here to unlock the Income Glitch training workshop for free. 
03/01/2024$173.72$174.61
+0.51%		$175.80$170.56818,263 shs$25.68 billion
02/29/2024$173.96$173.72
-0.14%		$174.74$171.671.61 million shs$25.55 billion
02/28/2024$180.99$173.96
-3.88%		$181.16$171.991.41 million shs$25.59 billion
02/27/2024$183.29$180.99
-1.25%		$184.10$180.96666,747 shs$26.62 billion
02/26/2024$184.04$183.29
-0.41%		$185.38$181.70965,441 shs$26.96 billion
02/23/2024$183.10$184.04
+0.51%		$185.80$183.10673,347 shs$27.07 billion
02/22/2024$180.28$183.10
+1.57%		$183.51$179.01705,395 shs$26.93 billion
02/21/2024$180.66$180.28
-0.21%		$180.83$178.72620,130 shs$26.52 billion
02/20/2024$180.46$180.66
+0.11%		$181.05$179.18660,208 shs$26.57 billion
02/19/2024$180.46$180.46$183.88$180.18666,800 shs$26.54 billion
02/16/2024$182.64$180.46
-1.19%		$183.88$180.18665,065 shs$26.54 billion
02/15/2024$180.56$182.64
+1.15%		$184.24$180.32603,974 shs$26.86 billion
02/14/2024$179.13$180.56
+0.80%		$180.98$178.74468,285 shs$26.56 billion
02/13/2024$182.46$179.13
-1.83%		$181.61$178.49731,165 shs$26.35 billion
02/12/2024$184.63$182.46
-1.18%		$184.00$179.72881,662 shs$26.84 billion
02/09/2024$183.78$184.63
+0.46%		$185.95$182.27741,815 shs$27.16 billion
02/08/2024$186.59$183.78
-1.51%		$186.07$181.74896,422 shs$27.03 billion
02/07/2024$190.71$186.59
-2.16%		$190.51$186.52978,054 shs$27.45 billion
02/06/2024$190.11$190.71
+0.32%		$192.56$186.071.30 million shs$28.05 billion
02/05/2024$191.86$190.11
-0.91%		$192.44$190.09815,528 shs$27.96 billion
02/02/2024$193.66$191.99
-0.86%		$193.27$190.89617,552 shs$28.24 billion
02/01/2024$190.20$193.66
+1.82%		$193.83$189.80823,072 shs$28.49 billion
01/31/2024$191.37$190.20
-0.61%		$193.04$189.76756,986 shs$27.98 billion
01/30/2024$191.23$191.37
+0.07%		$192.34$189.70730,341 shs$28.15 billion
01/29/2024$190.15$191.23
+0.57%		$197.85$188.501.62 million shs$28.13 billion

Related Companies:
This page (NYSE:RMD) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research